Western Alliance Bancorporation - WAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.65	85.17	85.17	85.89	84.65	558,253
December 03, 2025	81.94	84.91	84.91	84.98	81.63	825,727
December 02, 2025	82.6	81.74	81.74	82.93	81.63	548,600
December 01, 2025	81.24	82.06	82.06	82.77	80.83	822,802
November 28, 2025	81.7	81.53	81.53	81.94	80.88	294,100
November 26, 2025	80.37	81.1	81.1	82.51	80.01	816,164
November 25, 2025	79.85	81.05	81.05	82.04	79.49	1.17M
November 24, 2025	78.74	79.18	79.18	79.63	78.31	626,900
November 21, 2025	76.47	79.13	79.13	80.09	76.26	1.13M
November 20, 2025	76.64	75.95	75.95	78.07	75.13	1.13M
November 19, 2025	74.3	75.54	75.54	75.6	73.96	782,726
November 18, 2025	73.25	73.97	73.97	75.3	73.25	1.04M
November 17, 2025	77.87	73.86	73.86	78.5	73.24	989,418
November 14, 2025	77.45	78.16	78.16	78.45	76.85	613,100
November 13, 2025	79.42	78.18	78.18	80.46	77.84	606,600
November 12, 2025	79.9	80.43	80.01	81.71	79.9	617,400
November 11, 2025	79.53	79.95	79.53	80.6	78.82	562,000
November 10, 2025	80.43	79.61	79.19	81.15	78.97	662,400
November 07, 2025	78	79.99	79.99	80.02	77.34	840,043
November 06, 2025	79.08	78.68	78.68	79.54	77.7	955,743
November 05, 2025	77.45	78.52	78.52	79.59	77.18	1.18M
November 04, 2025	76.16	77.45	77.45	77.86	75.09	823,160
November 03, 2025	76.74	76.91	76.91	77	75.02	1.03M
October 31, 2025	77.04	77.35	77.35	77.53	75.77	834,418
October 30, 2025	75.7	76.63	76.63	77.8	75.68	830,600
October 29, 2025	77.97	76.12	76.12	78.69	75.66	1.11M
October 28, 2025	79.33	78.76	78.76	79.71	78	741,425
October 27, 2025	80.5	79.32	79.32	80.57	78.67	977,800
October 24, 2025	78.22	79.3	79.3	79.57	77.75	954,608
October 23, 2025	78.5	77.09	77.09	78.71	76.84	1.28M
October 22, 2025	79.09	78.72	78.72	79.52	76.43	2.3M
October 21, 2025	75.35	76.25	76.25	76.92	74.8	1.84M
October 20, 2025	73.1	75.4	75.4	75.58	72.6	1.83M
October 17, 2025	71.69	72.48	72.48	73.9	70.28	3.48M
October 16, 2025	73.7	70.32	70.32	74.82	68.61	7.67M
October 15, 2025	82.82	78.84	78.84	82.92	77.79	1.43M
October 14, 2025	78.01	82.11	82.11	82.98	77.81	1.35M
October 13, 2025	77.59	78.85	78.85	78.88	76.17	1.89M
October 10, 2025	79.74	74.93	74.93	79.74	74.61	2.97M
October 09, 2025	82.9	79.53	79.53	82.9	79.51	2.93M
October 08, 2025	87.09	82.35	82.35	87.09	81.46	3.25M
October 07, 2025	87.52	86	86	88.12	85.88	616,019
October 06, 2025	87.57	87.42	87.42	89.23	86.42	830,010
October 03, 2025	86.25	86.75	86.75	87.22	85.86	709,305
October 02, 2025	85.92	85.48	85.48	86.31	84.05	1.2M
October 01, 2025	86.47	86.01	86.01	86.61	85.03	835,910
September 30, 2025	87.53	86.72	86.72	87.7	84.87	817,740
September 29, 2025	88.18	87.11	87.11	88.35	86.36	870,114
September 26, 2025	88.88	88.27	88.27	89.09	86.68	1.09M
September 25, 2025	88.91	88.25	88.25	89.28	87.03	866,785
September 24, 2025	89.81	89.02	89.02	90.63	88.38	565,200
September 23, 2025	89.84	89.63	89.63	91.77	89.08	730,961
September 22, 2025	90.3	89.51	89.51	90.86	88.94	865,700
September 19, 2025	91.43	90.98	90.98	92.09	90.48	3.33M
September 18, 2025	89.49	91.49	91.49	92.2	88.78	1.61M
September 17, 2025	87.54	88.86	88.86	91.63	87.26	1.37M
September 16, 2025	88.75	87.31	87.31	88.98	85.43	1.47M
September 15, 2025	89.87	89.05	89.05	91.61	88.6	1.71M
September 12, 2025	89.55	88.49	88.49	89.59	88.44	1.14M
September 11, 2025	88.84	89.63	89.63	90.09	88.13	1.24M

Western Alliance Bancorporation (WAL) NYSE